|
 Nordstrom - [Ticker: JWN] |     | | Last Trade | 53.15 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.28 (+1.01%) | Open | 53.38 | | High | 53.77 | Low | 51.94 | | Volume | 2,689,336 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 40.13 x 200 - 40.14 x 100 | | Former Close | 52.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JWN quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 603,600 | 25.00 | 25.15 | 24.25 | 24.55 | 00:00:00 | | 2002-05-29 | 545,000 | 24.54 | 24.73 | 24.00 | 24.24 | 00:00:00 | | 2002-05-30 | 826,200 | 24.14 | 24.19 | 23.20 | 23.65 | 00:00:00 | | 2002-05-31 | 1,092,000 | 23.80 | 24.70 | 23.77 | 24.62 | 00:00:00 | | 2002-06-03 | 844,400 | 24.55 | 24.75 | 24.08 | 24.15 | 00:00:00 | | 2002-06-04 | 1,595,600 | 23.95 | 24.00 | 23.00 | 23.41 | 00:00:00 | | 2002-06-05 | 1,230,800 | 23.42 | 24.30 | 23.42 | 24.27 | 00:00:00 | | 2002-06-06 | 1,264,200 | 24.60 | 24.85 | 23.95 | 24.00 | 00:00:00 | | 2002-06-07 | 706,400 | 24.01 | 24.52 | 23.64 | 24.42 | 00:00:00 | | 2002-06-10 | 409,600 | 24.45 | 25.00 | 24.30 | 24.52 | 00:00:00 | | 2002-06-11 | 1,154,000 | 24.52 | 25.23 | 24.12 | 24.20 | 00:00:00 | | 2002-06-12 | 855,600 | 24.20 | 24.67 | 24.00 | 24.62 | 00:00:00 | | 2002-06-13 | 603,400 | 24.52 | 24.52 | 23.51 | 23.53 | 00:00:00 | | 2002-06-14 | 1,123,400 | 23.45 | 23.49 | 22.60 | 23.42 | 00:00:00 | | 2002-06-17 | 722,800 | 23.49 | 24.35 | 23.41 | 24.30 | 00:00:00 | | 2002-06-18 | 742,200 | 24.05 | 24.25 | 23.70 | 23.76 | 00:00:00 | | 2002-06-19 | 689,800 | 23.68 | 23.98 | 23.45 | 23.75 | 00:00:00 | | 2002-06-20 | 652,800 | 23.75 | 24.00 | 23.26 | 23.26 | 00:00:00 | | 2002-06-21 | 1,001,600 | 22.80 | 23.40 | 22.73 | 22.80 | 00:00:00 | | 2002-06-24 | 547,600 | 22.88 | 23.10 | 22.21 | 22.86 | 00:00:00 | | 2002-06-25 | 554,000 | 23.00 | 23.30 | 22.37 | 22.40 | 00:00:00 | | 2002-06-26 | 1,094,800 | 22.40 | 22.41 | 21.52 | 22.25 | 00:00:00 | | 2002-06-27 | 959,200 | 22.65 | 22.71 | 21.60 | 22.49 | 00:00:00 | | 2002-06-28 | 1,249,600 | 22.55 | 23.10 | 22.48 | 22.65 | 00:00:00 | | 2002-07-01 | 734,600 | 22.40 | 22.81 | 21.81 | 21.95 | 00:00:00 | | 2002-07-02 | 1,300,600 | 21.94 | 21.94 | 20.75 | 21.03 | 00:00:00 | | 2002-07-03 | 910,400 | 20.60 | 21.37 | 20.35 | 21.09 | 00:00:00 | | 2002-07-05 | 323,600 | 21.20 | 22.35 | 21.16 | 22.24 | 00:00:00 | | 2002-07-08 | 764,600 | 22.24 | 22.64 | 22.15 | 22.35 | 00:00:00 | | 2002-07-09 | 919,400 | 22.30 | 23.00 | 21.90 | 22.00 | 00:00:00 | | 2002-07-10 | 1,052,000 | 22.15 | 22.32 | 21.25 | 21.32 | 00:00:00 | | 2002-07-11 | 1,563,800 | 21.25 | 21.44 | 20.04 | 20.79 | 00:00:00 | | 2002-07-12 | 1,364,600 | 20.85 | 20.94 | 19.78 | 19.78 | 00:00:00 | | 2002-07-15 | 1,955,200 | 19.60 | 19.61 | 17.91 | 19.02 | 00:00:00 | | 2002-07-16 | 2,138,800 | 18.90 | 19.13 | 17.83 | 18.82 | 00:00:00 | | 2002-07-17 | 2,232,200 | 18.92 | 19.30 | 18.05 | 18.69 | 00:00:00 | | 2002-07-18 | 1,055,800 | 18.50 | 19.54 | 18.40 | 18.79 | 00:00:00 | | 2002-07-19 | 1,309,600 | 18.59 | 18.60 | 17.80 | 17.95 | 00:00:00 | | 2002-07-22 | 1,590,800 | 17.85 | 18.46 | 16.77 | 17.31 | 00:00:00 | | 2002-07-23 | 1,233,000 | 17.61 | 18.15 | 17.02 | 17.60 | 00:00:00 | | 2002-07-24 | 1,202,200 | 17.50 | 18.97 | 16.58 | 18.90 | 00:00:00 | | 2002-07-25 | 2,343,800 | 18.90 | 18.97 | 17.86 | 18.30 | 00:00:00 | | 2002-07-26 | 1,867,800 | 18.30 | 18.97 | 18.20 | 18.41 | 00:00:00 | | 2002-07-29 | 1,770,800 | 18.91 | 20.10 | 18.90 | 19.85 | 00:00:00 | | 2002-07-30 | 1,157,800 | 19.85 | 20.04 | 18.90 | 19.58 | 00:00:00 | | 2002-07-31 | 1,294,000 | 19.40 | 19.40 | 18.35 | 18.90 | 00:00:00 | | 2002-08-01 | 1,181,600 | 18.70 | 18.88 | 17.85 | 17.99 | 00:00:00 | | 2002-08-02 | 1,910,200 | 18.00 | 18.00 | 16.51 | 17.06 | 00:00:00 | | 2002-08-05 | 1,419,400 | 16.81 | 17.29 | 16.55 | 16.72 | 00:00:00 | | 2002-08-06 | 1,438,600 | 16.97 | 18.00 | 16.85 | 17.74 | 00:00:00 | | 2002-08-07 | 1,739,800 | 17.84 | 18.06 | 16.46 | 17.31 | 00:00:00 | | 2002-08-08 | 1,516,200 | 17.62 | 17.62 | 16.58 | 17.42 | 00:00:00 | | 2002-08-09 | 805,800 | 17.42 | 17.69 | 16.93 | 17.56 | 00:00:00 | | 2002-08-12 | 1,231,400 | 17.11 | 17.50 | 16.90 | 17.38 | 00:00:00 | | 2002-08-13 | 900,400 | 17.05 | 17.97 | 17.01 | 17.23 | 00:00:00 | | 2002-08-14 | 804,800 | 17.24 | 18.50 | 17.24 | 18.44 | 00:00:00 | | 2002-08-15 | 3,043,000 | 19.80 | 21.50 | 19.50 | 20.62 | 00:00:00 | | 2002-08-16 | 1,558,600 | 20.60 | 21.00 | 19.91 | 20.68 | 00:00:00 | | 2002-08-19 | 1,014,600 | 20.38 | 21.16 | 20.15 | 20.98 | 00:00:00 | | 2002-08-20 | 826,200 | 20.98 | 21.15 | 20.31 | 20.81 | 00:00:00 | | 2002-08-21 | 1,679,000 | 20.84 | 21.20 | 20.50 | 20.60 | 00:00:00 | | 2002-08-22 | 1,263,400 | 20.78 | 20.82 | 20.45 | 20.82 | 00:00:00 | | 2002-08-23 | 1,305,000 | 20.67 | 20.68 | 20.10 | 20.18 | 00:00:00 | | 2002-08-26 | 1,735,800 | 20.20 | 20.40 | 19.86 | 20.13 | 00:00:00 | | 2002-08-27 | 2,389,600 | 19.88 | 19.89 | 18.50 | 19.17 | 00:00:00 | | 2002-08-28 | 1,645,000 | 18.82 | 19.01 | 18.65 | 18.98 | 00:00:00 | | 2002-08-29 | 1,115,200 | 18.90 | 19.11 | 18.38 | 18.94 | 00:00:00 | | 2002-08-30 | 1,360,800 | 18.90 | 19.40 | 18.80 | 19.33 | 00:00:00 | | 2002-09-03 | 1,118,400 | 19.08 | 19.35 | 18.62 | 19.19 | 00:00:00 | | 2002-09-04 | 1,196,400 | 19.19 | 19.96 | 19.10 | 19.91 | 00:00:00 | | 2002-09-05 | 824,800 | 19.56 | 19.67 | 18.85 | 19.31 | 00:00:00 | | 2002-09-06 | 2,194,600 | 20.45 | 21.25 | 20.05 | 21.15 | 00:00:00 | | 2002-09-09 | 2,079,600 | 21.35 | 21.72 | 20.82 | 21.34 | 00:00:00 | | 2002-09-10 | 1,010,800 | 21.36 | 21.65 | 21.20 | 21.65 | 00:00:00 | | 2002-09-11 | 545,800 | 21.85 | 21.93 | 21.34 | 21.41 | 00:00:00 | | 2002-09-12 | 722,800 | 21.20 | 21.20 | 20.83 | 20.93 | 00:00:00 | | 2002-09-13 | 719,600 | 20.70 | 21.27 | 20.43 | 21.24 | 00:00:00 | | 2002-09-16 | 1,053,400 | 21.10 | 21.45 | 20.80 | 21.00 | 00:00:00 | | 2002-09-17 | 901,400 | 21.60 | 21.69 | 20.79 | 20.95 | 00:00:00 | | 2002-09-18 | 1,911,200 | 20.75 | 21.00 | 20.41 | 20.55 | 00:00:00 | | 2002-09-19 | 897,600 | 20.56 | 20.76 | 20.25 | 20.45 | 00:00:00 | | 2002-09-20 | 1,427,600 | 20.50 | 20.85 | 20.31 | 20.60 | 00:00:00 | | 2002-09-23 | 1,479,800 | 20.35 | 20.35 | 19.20 | 19.55 | 00:00:00 | | 2002-09-24 | 1,019,800 | 19.50 | 19.51 | 18.95 | 19.22 | 00:00:00 | | 2002-09-25 | 993,600 | 19.47 | 20.00 | 19.15 | 19.65 | 00:00:00 | | 2002-09-26 | 980,000 | 19.72 | 20.35 | 19.66 | 20.19 | 00:00:00 | | 2002-09-27 | 920,800 | 20.20 | 20.20 | 19.26 | 19.35 | 00:00:00 | | 2002-09-30 | 2,963,800 | 18.86 | 18.86 | 17.50 | 17.94 | 00:00:00 | | 2002-10-01 | 2,257,000 | 17.94 | 18.00 | 16.94 | 17.77 | 00:00:00 | | 2002-10-02 | 1,499,800 | 17.77 | 18.17 | 17.35 | 17.80 | 00:00:00 | | 2002-10-03 | 1,263,400 | 17.80 | 17.90 | 16.91 | 17.00 | 00:00:00 | | 2002-10-04 | 1,653,600 | 17.02 | 17.35 | 16.20 | 16.99 | 00:00:00 | | 2002-10-07 | 3,350,000 | 16.99 | 16.99 | 15.30 | 15.71 | 00:00:00 | | 2002-10-08 | 3,520,200 | 15.85 | 16.61 | 15.06 | 16.23 | 00:00:00 | | 2002-10-09 | 1,235,200 | 15.93 | 16.00 | 15.34 | 15.49 | 00:00:00 | | 2002-10-10 | 3,866,600 | 15.49 | 17.10 | 15.49 | 16.97 | 00:00:00 | | 2002-10-11 | 4,199,000 | 17.50 | 19.57 | 17.40 | 18.61 | 00:00:00 | | 2002-10-14 | 1,544,400 | 18.61 | 19.10 | 18.26 | 18.36 | 00:00:00 | | 2002-10-15 | 1,880,000 | 19.36 | 19.92 | 19.14 | 19.30 | 00:00:00 | | 2002-10-16 | 1,296,200 | 19.05 | 19.29 | 18.01 | 18.30 | 00:00:00 | | 2002-10-17 | 1,393,400 | 18.95 | 19.13 | 18.64 | 18.89 | 00:00:00 | | 2002-10-18 | 1,485,400 | 18.87 | 19.36 | 18.60 | 19.22 | 00:00:00 | | 2002-10-21 | 993,800 | 19.00 | 19.50 | 18.54 | 19.48 | 00:00:00 | | 2002-10-22 | 1,357,000 | 19.40 | 19.94 | 18.94 | 19.49 | 00:00:00 | | 2002-10-23 | 1,932,000 | 19.17 | 20.30 | 19.00 | 20.04 | 00:00:00 | | 2002-10-24 | 1,414,000 | 20.25 | 20.60 | 19.89 | 20.15 | 00:00:00 | | 2002-10-25 | 1,449,600 | 20.15 | 21.10 | 19.91 | 20.98 | 00:00:00 | | 2002-10-28 | 1,205,200 | 21.00 | 21.20 | 19.83 | 19.93 | 00:00:00 | | 2002-10-29 | 1,346,800 | 19.94 | 20.51 | 19.08 | 20.22 | 00:00:00 | | 2002-10-30 | 1,496,600 | 20.22 | 20.30 | 19.50 | 20.07 | 00:00:00 | | 2002-10-31 | 1,136,400 | 20.15 | 20.60 | 19.90 | 19.92 | 00:00:00 | | 2002-11-01 | 1,529,400 | 19.92 | 20.75 | 19.83 | 20.68 | 00:00:00 | | 2002-11-04 | 1,190,000 | 20.85 | 20.90 | 19.83 | 19.91 | 00:00:00 | | 2002-11-05 | 1,762,400 | 20.00 | 21.00 | 20.00 | 21.00 | 00:00:00 | | 2002-11-06 | 1,512,000 | 21.00 | 21.48 | 20.75 | 21.30 | 00:00:00 | | 2002-11-07 | 3,725,200 | 21.55 | 22.30 | 21.50 | 21.88 | 00:00:00 | | 2002-11-08 | 1,908,800 | 21.95 | 22.24 | 21.67 | 22.00 | 00:00:00 | | 2002-11-11 | 1,057,600 | 21.82 | 21.82 | 21.04 | 21.37 | 00:00:00 | | 2002-11-12 | 1,897,600 | 21.20 | 22.39 | 20.90 | 22.03 | 00:00:00 | | 2002-11-13 | 10,980,000 | 18.50 | 19.65 | 18.27 | 19.12 | 00:00:00 | | 2002-11-14 | 3,556,800 | 19.30 | 20.40 | 19.10 | 20.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
